Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.88 | 27.91 | 26.13 | 27.69 | 1,717,833 | +1.54(+5.89%) |
Sep 29, 2008 | 32.23 | 32.73 | 25.09 | 26.15 | 2,634,949 | -7.13(-21.42%) |
Sep 26, 2008 | 34.33 | 35.31 | 32.71 | 33.28 | 1,078,276 | -2.13(-6.02%) |
Sep 25, 2008 | 35.56 | 36.80 | 35.20 | 35.41 | 1,117,074 | -0.17(-0.48%) |
Sep 24, 2008 | 36.01 | 37.15 | 35.58 | 35.58 | 1,105,879 | -0.10(-0.28%) |
Sep 23, 2008 | 40.03 | 40.58 | 35.43 | 35.68 | 1,580,403 | -4.55(-11.31%) |
Sep 22, 2008 | 40.35 | 41.79 | 39.27 | 40.23 | 1,134,993 | +0.00(+0.00%) |
Sep 19, 2008 | 37.39 | 40.23 | 37.31 | 40.23 | 1,771,215 | +3.38(+9.17%) |
Sep 18, 2008 | 38.44 | 40.13 | 33.51 | 36.85 | 2,157,917 | -0.94(-2.49%) |
Sep 17, 2008 | 37.16 | 38.95 | 34.92 | 37.79 | 2,234,112 | -1.09(-2.80%) |
Sep 16, 2008 | 36.00 | 39.15 | 34.35 | 38.88 | 1,818,680 | +2.27(+6.20%) |
Sep 15, 2008 | 39.04 | 39.94 | 36.22 | 36.61 | 1,483,359 | -4.62(-11.21%) |
Sep 12, 2008 | 39.03 | 41.56 | 38.36 | 41.23 | 1,142,766 | +2.05(+5.23%) |
Sep 11, 2008 | 39.26 | 40.03 | 37.28 | 39.18 | 1,680,151 | -0.38(-0.96%) |
Sep 10, 2008 | 37.67 | 40.61 | 37.54 | 39.56 | 1,690,306 | +2.27(+6.09%) |
Sep 09, 2008 | 39.41 | 39.68 | 36.96 | 37.29 | 1,597,986 | -2.41(-6.07%) |
Sep 08, 2008 | 42.20 | 43.25 | 38.92 | 39.70 | 1,520,741 | -1.53(-3.71%) |
Sep 05, 2008 | 40.18 | 41.35 | 38.58 | 41.23 | 1,606,651 | +1.11(+2.77%) |
Sep 04, 2008 | 42.66 | 43.96 | 39.87 | 40.12 | 1,803,143 | -3.32(-7.64%) |
Sep 03, 2008 | 44.87 | 45.64 | 42.58 | 43.44 | 2,443,142 | -1.53(-3.40%) |
Sep 02, 2008 | 47.98 | 48.19 | 44.41 | 44.97 | 1,393,838 | -3.79(-7.77%) |
Aug 29, 2008 | 49.40 | 50.01 | 48.52 | 48.76 | 624,811 | -0.73(-1.48%) |
Aug 28, 2008 | 50.76 | 51.46 | 48.78 | 49.49 | 1,167,269 | -0.34(-0.68%) |
Aug 27, 2008 | 46.75 | 50.05 | 45.50 | 49.83 | 1,289,082 | +3.43(+7.39%) |
Aug 26, 2008 | 45.74 | 46.79 | 45.51 | 46.40 | 840,913 | +0.41(+0.89%) |
Aug 25, 2008 | 46.10 | 47.19 | 44.98 | 45.99 | 901,650 | -0.94(-2.00%) |
Aug 22, 2008 | 48.76 | 48.76 | 45.96 | 46.93 | 609,543 | -0.82(-1.72%) |
Aug 21, 2008 | 46.94 | 48.41 | 45.82 | 47.75 | 1,063,306 | +1.02(+2.18%) |
Aug 20, 2008 | 46.52 | 47.21 | 45.48 | 46.73 | 1,139,088 | +0.47(+1.02%) |
Aug 19, 2008 | 45.78 | 47.04 | 45.70 | 46.26 | 1,034,169 | +0.12(+0.26%) |
Aug 18, 2008 | 47.67 | 48.46 | 45.79 | 46.14 | 1,023,184 | -1.06(-2.25%) |
Aug 15, 2008 | 48.34 | 49.74 | 46.49 | 47.20 | 1,310,674 | -1.49(-3.06%) |
Aug 14, 2008 | 51.39 | 51.39 | 48.62 | 48.69 | 1,092,414 | -1.61(-3.20%) |
Aug 13, 2008 | 47.38 | 50.58 | 46.90 | 50.30 | 1,492,903 | +3.34(+7.11%) |
Aug 12, 2008 | 49.10 | 49.10 | 46.62 | 46.96 | 1,150,746 | -0.26(-0.55%) |
Aug 11, 2008 | 49.91 | 50.70 | 46.34 | 47.22 | 1,559,255 | -2.45(-4.93%) |
Aug 08, 2008 | 50.70 | 50.94 | 48.51 | 49.67 | 1,074,481 | -1.65(-3.22%) |
Aug 07, 2008 | 51.79 | 51.99 | 50.08 | 51.32 | 950,517 | -0.76(-1.46%) |
Aug 06, 2008 | 50.68 | 52.88 | 50.40 | 52.08 | 1,373,469 | +2.26(+4.54%) |
Aug 05, 2008 | 52.04 | 53.35 | 48.20 | 49.82 | 2,737,907 | -2.69(-5.12%) |
Aug 04, 2008 | 55.22 | 55.67 | 51.93 | 52.51 | 1,703,265 | -3.40(-6.08%) |
Aug 01, 2008 | 59.60 | 59.60 | 55.84 | 55.91 | 1,193,096 | -3.51(-5.91%) |
Jul 31, 2008 | 61.56 | 61.63 | 58.88 | 59.42 | 1,021,034 | -2.47(-3.99%) |
Jul 30, 2008 | 58.56 | 62.45 | 58.06 | 61.89 | 1,347,908 | +3.15(+5.36%) |
Jul 29, 2008 | 58.74 | 58.99 | 56.40 | 58.74 | 1,324,340 | +0.74(+1.28%) |
Jul 28, 2008 | 55.89 | 59.12 | 54.90 | 58.00 | 2,073,839 | +4.08(+7.57%) |
Jul 25, 2008 | 50.12 | 55.78 | 50.12 | 53.92 | 1,559,647 | +2.84(+5.56%) |
Jul 24, 2008 | 52.14 | 52.97 | 50.20 | 51.08 | 1,935,022 | -0.28(-0.55%) |
Jul 23, 2008 | 53.13 | 53.94 | 51.02 | 51.36 | 1,394,188 | -1.98(-3.71%) |
Jul 22, 2008 | 56.19 | 56.19 | 52.12 | 53.34 | 1,828,694 | -2.96(-5.26%) |
Jul 21, 2008 | 55.75 | 57.05 | 53.45 | 56.30 | 1,691,836 | +2.88(+5.39%) |
Jul 18, 2008 | 56.45 | 57.11 | 52.87 | 53.42 | 1,965,592 | -2.88(-5.12%) |
Jul 17, 2008 | 60.59 | 61.14 | 55.42 | 56.30 | 3,188,867 | -4.70(-7.70%) |
Jul 16, 2008 | 63.21 | 63.28 | 59.46 | 61.00 | 1,858,404 | -1.92(-3.05%) |
Jul 15, 2008 | 64.71 | 64.71 | 60.96 | 62.92 | 2,123,382 | -0.84(-1.32%) |
Jul 14, 2008 | 64.72 | 66.66 | 62.99 | 63.76 | 1,696,549 | -0.94(-1.45%) |
Jul 11, 2008 | 62.30 | 64.70 | 62.07 | 64.70 | 3,986,870 | +2.15(+3.44%) |
Jul 10, 2008 | 58.04 | 64.14 | 58.04 | 62.55 | 3,556,828 | +5.64(+9.91%) |
Jul 09, 2008 | 57.08 | 59.71 | 55.16 | 56.91 | 2,221,488 | -0.65(-1.13%) |
Jul 08, 2008 | 58.36 | 60.19 | 51.60 | 57.56 | 4,638,813 | -3.59(-5.87%) |
Jul 07, 2008 | 59.93 | 63.44 | 59.04 | 61.15 | 1,908,498 | +3.27(+5.65%) |
Jul 04, 2008 | 59.57 | 60.71 | 56.30 | 57.88 | 1,578,371 | +0.00(+0.00%) |
Jul 03, 2008 | 59.57 | 60.71 | 56.30 | 57.88 | 1,578,371 | -1.32(-2.23%) |
Jul 02, 2008 | 65.10 | 65.10 | 58.74 | 59.20 | 1,564,923 | -4.42(-6.95%) |